Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Dekel Agri (DKL) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.40 0.425 0.40 0.425 433,005
5th Feb 2026 (Thu) 0.425 0.425 0.425 0.425 93,052
4th Feb 2026 (Wed) 0.425 0.425 0.425 0.425 298,182
3rd Feb 2026 (Tue) 0.425 0.425 0.425 0.425 275,673
2nd Feb 2026 (Mon) 0.425 0.425 0.425 0.425 131,375
30th Jan 2026 (Fri) 0.425 0.425 0.425 0.425 10,310
29th Jan 2026 (Thu) 0.425 0.425 0.425 0.425 517,490
28th Jan 2026 (Wed) 0.425 0.425 0.425 0.425 107,326
27th Jan 2026 (Tue) 0.45 0.45 0.425 0.425 1,512,940
26th Jan 2026 (Mon) 0.45 0.45 0.45 0.45 1,711,512
23rd Jan 2026 (Fri) 0.45 0.45 0.45 0.45 1,043,944
22nd Jan 2026 (Thu) 0.45 0.45 0.45 0.45 583,472
21st Jan 2026 (Wed) 0.45 0.45 0.45 0.45 217,678
20th Jan 2026 (Tue) 0.45 0.45 0.45 0.45 5,724
19th Jan 2026 (Mon) 0.45 0.45 0.45 0.45 209,632
16th Jan 2026 (Fri) 0.45 0.45 0.45 0.45 1,455,570
15th Jan 2026 (Thu) 0.45 0.45 0.45 0.45 111,111
14th Jan 2026 (Wed) 0.45 0.45 0.45 0.45 1,850,388
13th Jan 2026 (Tue) 0.45 0.45 0.45 0.45 66,500
12th Jan 2026 (Mon) 0.45 0.45 0.45 0.45 181,073
9th Jan 2026 (Fri) 0.45 0.45 0.45 0.45 440,797
8th Jan 2026 (Thu) 0.45 0.45 0.45 0.45 593,603
7th Jan 2026 (Wed) 0.45 0.45 0.45 0.45 1,000
6th Jan 2026 (Tue) 0.45 0.45 0.45 0.45 206,751
5th Jan 2026 (Mon) 0.45 0.45 0.45 0.45 0
2nd Jan 2026 (Fri) 0.45 0.45 0.45 0.45 0
1st Jan 2026 (Thu) 0.45 0.45 0.45 0.45 0
31st Dec 2025 (Wed) 0.50 0.50 0.45 0.45 571,007
30th Dec 2025 (Tue) 0.50 0.50 0.50 0.50 545,645
29th Dec 2025 (Mon) 0.50 0.50 0.50 0.50 50,125
26th Dec 2025 (Fri) 0.50 0.50 0.50 0.50 0
25th Dec 2025 (Thu) 0.50 0.50 0.50 0.50 0
24th Dec 2025 (Wed) 0.50 0.50 0.50 0.50 140,017
23rd Dec 2025 (Tue) 0.50 0.50 0.50 0.50 119,882
22nd Dec 2025 (Mon) 0.50 0.50 0.50 0.50 100,000
19th Dec 2025 (Fri) 0.50 0.50 0.475 0.50 1,086,978
18th Dec 2025 (Thu) 0.50 0.50 0.50 0.50 1,474
17th Dec 2025 (Wed) 0.50 0.50 0.50 0.50 334,217
16th Dec 2025 (Tue) 0.50 0.50 0.50 0.50 5,837
15th Dec 2025 (Mon) 0.50 0.50 0.50 0.50 40,776
12th Dec 2025 (Fri) 0.50 0.50 0.50 0.50 20,137
11th Dec 2025 (Thu) 0.50 0.50 0.50 0.50 0
10th Dec 2025 (Wed) 0.50 0.50 0.50 0.50 170,072
9th Dec 2025 (Tue) 0.475 0.475 0.475 0.475 0
8th Dec 2025 (Mon) 0.475 0.475 0.475 0.475 75,944
FTSE 100 Latest
Value10,369.75
Change60.53